S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
8,025.28
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6,519.97 6,519.97 6,499.62 6,501.70 19,263.8K
09:31 6,501.69 6,502.32 6,491.27 6,491.27 925.4K
09:32 6,491.65 6,494.12 6,490.67 6,494.12 882.6K
09:33 6,482.58 6,482.58 6,474.14 6,474.14 629.9K
09:34 6,479.95 6,479.95 6,464.60 6,465.67 572.5K
09:35 6,472.45 6,509.12 6,472.45 6,509.12 614.8K
09:36 6,505.61 6,509.46 6,505.61 6,508.69 664.2K
09:37 6,510.21 6,510.21 6,502.71 6,502.71 506.9K
09:38 6,507.67 6,510.45 6,502.84 6,502.84 629.4K
09:39 6,504.85 6,505.37 6,504.06 6,504.92 508.9K
09:40 6,508.88 6,515.08 6,508.42 6,515.08 772.6K
09:41 6,511.59 6,515.58 6,505.49 6,505.49 397.6K
09:42 6,504.32 6,504.32 6,499.61 6,499.61 285.1K
09:43 6,497.26 6,498.88 6,491.15 6,491.15 429.1K
09:44 6,492.12 6,500.07 6,492.12 6,500.07 360.3K
09:45 6,493.34 6,494.40 6,488.14 6,488.14 447.0K
09:46 6,486.60 6,486.98 6,483.35 6,483.35 511.0K
09:47 6,485.42 6,487.62 6,485.42 6,487.62 424.0K
09:48 6,485.06 6,487.65 6,479.26 6,479.66 566.6K
09:49 6,480.11 6,490.83 6,480.11 6,490.83 447.1K
09:50 6,491.73 6,491.73 6,483.50 6,487.11 337.3K
09:51 6,487.07 6,492.95 6,487.07 6,492.54 320.1K
09:52 6,492.77 6,492.77 6,484.94 6,486.60 530.5K
09:53 6,490.83 6,490.83 6,487.08 6,489.67 560.6K
09:54 6,485.74 6,486.58 6,481.34 6,481.34 388.1K
09:55 6,483.94 6,485.24 6,483.85 6,485.24 244.0K
09:56 6,486.59 6,488.48 6,486.59 6,487.86 330.6K
09:57 6,488.70 6,488.70 6,484.32 6,485.95 290.3K
09:58 6,489.11 6,489.48 6,487.33 6,489.38 307.5K
09:59 6,489.64 6,489.64 6,484.89 6,484.89 467.2K
10:00 6,482.69 6,482.69 6,477.08 6,477.08 682.8K
10:01 6,481.61 6,487.06 6,481.61 6,487.06 470.8K
10:02 6,484.68 6,485.93 6,483.48 6,485.49 385.8K
10:03 6,492.21 6,495.94 6,492.21 6,495.94 443.0K
10:04 6,494.49 6,502.19 6,494.32 6,502.19 637.4K
10:05 6,504.09 6,508.24 6,504.09 6,506.69 431.0K
10:06 6,507.23 6,507.23 6,500.87 6,500.87 419.4K
10:07 6,494.35 6,500.81 6,493.82 6,500.81 294.4K
10:08 6,499.24 6,504.69 6,499.24 6,504.69 283.7K
10:09 6,511.06 6,511.06 6,506.97 6,507.95 261.6K
10:10 6,505.95 6,506.22 6,502.07 6,502.07 266.9K
10:11 6,501.19 6,501.19 6,496.46 6,496.46 281.3K
10:12 6,493.11 6,495.39 6,492.30 6,493.44 371.9K
10:13 6,494.38 6,501.43 6,494.38 6,501.43 293.8K
10:14 6,500.52 6,501.07 6,499.90 6,501.07 228.9K
10:15 6,505.60 6,514.41 6,505.60 6,514.41 333.3K
10:16 6,511.73 6,511.73 6,506.38 6,506.38 246.1K
10:17 6,507.45 6,509.82 6,507.45 6,509.16 150.9K
10:18 6,507.33 6,508.61 6,505.65 6,508.61 346.7K
10:19 6,509.58 6,509.58 6,504.20 6,507.27 539.3K
10:20 6,507.89 6,508.87 6,506.49 6,508.87 298.8K
10:21 6,509.35 6,517.64 6,509.35 6,517.64 774.1K
10:22 6,516.03 6,518.19 6,512.67 6,512.67 509.5K
10:23 6,511.67 6,513.35 6,511.01 6,511.01 416.5K
10:24 6,509.52 6,509.52 6,503.55 6,503.55 418.5K
10:25 6,507.66 6,513.74 6,507.66 6,513.74 309.0K
10:26 6,513.57 6,513.57 6,511.70 6,511.83 437.3K
10:27 6,510.52 6,511.65 6,508.60 6,510.65 523.4K
10:28 6,509.66 6,510.96 6,509.66 6,510.90 167.2K
10:29 6,509.69 6,509.82 6,507.34 6,509.13 580.8K
10:30 6,508.31 6,508.76 6,507.61 6,508.76 554.9K
10:31 6,510.76 6,513.78 6,506.33 6,506.33 569.5K
10:32 6,507.94 6,509.09 6,505.03 6,505.03 268.6K
10:33 6,505.98 6,505.98 6,500.14 6,500.90 283.1K
10:34 6,500.16 6,502.37 6,500.16 6,500.85 463.2K
10:35 6,500.22 6,502.31 6,499.13 6,501.82 405.0K
10:36 6,501.01 6,505.86 6,501.01 6,504.64 265.5K
10:37 6,505.43 6,512.04 6,502.15 6,512.04 339.7K
10:38 6,512.90 6,513.53 6,512.90 6,513.30 231.9K
10:39 6,513.84 6,516.75 6,513.40 6,516.75 178.9K
10:40 6,516.38 6,520.21 6,515.40 6,520.21 295.2K
10:41 6,520.05 6,520.89 6,520.01 6,520.81 330.5K
10:42 6,521.83 6,523.12 6,520.21 6,523.12 317.6K
10:43 6,527.03 6,529.69 6,527.03 6,529.69 414.1K
10:44 6,535.72 6,535.72 6,531.63 6,533.39 529.3K
10:45 6,536.39 6,536.39 6,529.14 6,529.14 443.0K
10:46 6,530.17 6,531.07 6,528.86 6,528.86 288.5K
10:47 6,528.79 6,528.79 6,524.74 6,524.74 426.2K
10:48 6,524.74 6,529.89 6,524.47 6,529.89 243.2K
10:49 6,530.75 6,530.75 6,521.15 6,521.15 241.8K
10:50 6,522.21 6,529.84 6,522.21 6,529.84 275.4K
10:51 6,530.63 6,531.29 6,529.98 6,530.31 363.1K
10:52 6,531.83 6,531.83 6,528.00 6,528.00 223.4K
10:53 6,527.38 6,529.86 6,526.43 6,529.86 446.2K
10:54 6,530.19 6,530.65 6,526.67 6,528.64 270.4K
10:55 6,529.54 6,529.54 6,525.47 6,526.32 314.0K
10:56 6,528.63 6,530.17 6,526.54 6,526.54 237.6K
10:57 6,528.72 6,528.72 6,524.92 6,524.92 174.0K
10:58 6,523.03 6,523.03 6,517.17 6,517.17 331.3K
10:59 6,516.72 6,516.72 6,513.41 6,516.24 158.6K
11:00 6,515.81 6,528.19 6,515.81 6,528.19 544.5K
11:01 6,526.23 6,530.69 6,526.23 6,530.69 437.0K
11:02 6,530.50 6,535.51 6,530.50 6,534.40 249.6K
11:03 6,536.50 6,536.50 6,534.08 6,534.08 226.2K
11:04 6,534.96 6,534.96 6,532.54 6,532.54 145.9K
11:05 6,533.65 6,534.46 6,533.65 6,533.84 434.5K
11:06 6,536.65 6,536.83 6,535.38 6,535.38 526.6K
11:07 6,537.32 6,542.86 6,537.32 6,542.86 243.7K
11:08 6,542.17 6,544.61 6,541.67 6,544.32 553.7K
11:09 6,542.91 6,549.65 6,542.91 6,549.65 485.1K
11:10 6,549.96 6,552.47 6,548.11 6,552.47 238.4K
11:11 6,549.86 6,552.59 6,549.18 6,549.18 227.8K
11:12 6,550.88 6,553.58 6,550.88 6,553.58 294.0K
11:13 6,555.51 6,560.35 6,555.51 6,557.49 269.9K
11:14 6,560.03 6,560.03 6,557.58 6,559.09 191.5K
11:15 6,559.34 6,560.46 6,558.11 6,560.46 195.7K
11:16 6,562.96 6,563.19 6,561.58 6,561.58 290.7K
11:17 6,559.55 6,559.55 6,556.32 6,556.32 372.3K
11:18 6,557.33 6,558.50 6,555.93 6,558.50 272.1K
11:19 6,557.74 6,557.74 6,555.12 6,555.16 256.3K
11:20 6,554.80 6,555.02 6,551.55 6,551.55 389.4K
11:21 6,553.06 6,553.06 6,551.55 6,551.55 86.0K
11:22 6,550.72 6,554.12 6,550.72 6,554.12 131.4K
11:23 6,554.42 6,556.57 6,554.42 6,556.57 174.0K
11:24 6,558.44 6,560.68 6,557.96 6,560.68 188.0K
11:25 6,562.11 6,562.11 6,560.44 6,561.52 121.8K
11:26 6,561.67 6,561.75 6,559.00 6,561.75 232.1K
11:27 6,559.18 6,561.38 6,559.18 6,561.11 210.0K
11:28 6,562.99 6,563.51 6,558.16 6,558.16 299.4K
11:29 6,558.54 6,558.54 6,556.42 6,557.13 247.0K
11:30 6,558.29 6,560.45 6,558.18 6,560.45 261.4K
11:31 6,564.62 6,564.62 6,561.86 6,561.86 218.4K
11:32 6,560.51 6,561.23 6,559.09 6,559.09 298.2K
11:33 6,561.06 6,561.06 6,558.48 6,559.56 145.6K
11:34 6,559.29 6,562.10 6,559.29 6,562.10 168.4K
11:35 6,564.52 6,564.52 6,563.20 6,563.74 244.5K
11:36 6,564.62 6,565.48 6,564.62 6,565.41 138.1K
11:37 6,564.08 6,566.02 6,564.08 6,565.31 317.2K
11:38 6,563.63 6,563.63 6,558.96 6,558.96 184.5K
11:39 6,557.24 6,557.24 6,551.48 6,551.48 364.9K
11:40 6,547.47 6,547.89 6,546.47 6,546.47 245.1K
11:41 6,546.69 6,546.69 6,541.09 6,541.09 311.7K
11:42 6,542.58 6,542.58 6,540.81 6,541.54 245.9K
11:43 6,538.52 6,538.52 6,535.58 6,535.58 332.0K
11:44 6,535.67 6,535.67 6,529.74 6,529.74 274.2K
11:45 6,531.27 6,534.10 6,531.27 6,534.10 199.5K
11:46 6,536.84 6,536.91 6,535.16 6,536.91 320.1K
11:47 6,537.82 6,539.84 6,536.81 6,538.20 147.5K
11:48 6,543.08 6,544.43 6,541.62 6,541.62 257.2K
11:49 6,542.54 6,542.54 6,540.19 6,540.19 77.2K
11:50 6,542.90 6,542.90 6,540.50 6,540.50 93.8K
11:51 6,541.99 6,541.99 6,541.18 6,541.87 209.5K
11:52 6,542.83 6,543.10 6,542.33 6,542.33 146.7K
11:53 6,541.16 6,542.72 6,541.16 6,542.45 131.1K
11:54 6,541.89 6,542.92 6,541.46 6,542.92 209.6K
11:55 6,541.16 6,541.16 6,537.81 6,537.81 406.5K
11:56 6,539.43 6,540.27 6,538.93 6,538.93 200.6K
11:57 6,535.00 6,535.00 6,533.32 6,534.06 242.7K
11:58 6,534.27 6,534.95 6,532.10 6,532.10 306.3K
11:59 6,533.46 6,535.62 6,533.46 6,535.62 305.0K
12:00 6,536.28 6,536.28 6,535.32 6,535.80 112.5K
12:01 6,535.59 6,538.83 6,534.37 6,538.83 214.0K
12:02 6,537.93 6,538.80 6,536.79 6,538.09 159.9K
12:03 6,537.52 6,537.52 6,533.50 6,533.85 134.3K
12:04 6,534.89 6,536.87 6,534.89 6,536.22 139.2K
12:05 6,536.76 6,536.76 6,534.54 6,535.31 158.5K
12:06 6,536.34 6,541.85 6,536.34 6,541.85 196.0K
12:07 6,541.80 6,541.80 6,539.35 6,539.49 145.7K
12:08 6,539.34 6,539.65 6,538.96 6,539.65 71.5K
12:09 6,538.13 6,538.13 6,535.33 6,535.95 259.0K
12:10 6,536.23 6,540.92 6,536.23 6,540.92 177.6K
12:11 6,541.30 6,544.15 6,541.30 6,543.82 179.0K
12:12 6,545.92 6,545.92 6,544.01 6,544.01 226.3K
12:13 6,544.98 6,544.98 6,542.13 6,543.54 92.9K
12:14 6,543.57 6,544.24 6,543.04 6,543.04 158.6K
12:15 6,545.21 6,545.21 6,543.66 6,544.62 279.1K
12:16 6,544.54 6,544.54 6,542.42 6,542.42 407.7K
12:17 6,539.71 6,539.71 6,537.04 6,537.30 135.0K
12:18 6,537.51 6,539.57 6,537.51 6,538.58 163.8K
12:19 6,536.52 6,537.30 6,536.44 6,536.44 106.0K
12:20 6,536.00 6,536.16 6,535.59 6,535.59 77.0K
12:21 6,536.42 6,536.42 6,535.00 6,535.00 218.9K
12:22 6,534.68 6,534.68 6,531.19 6,531.19 304.1K
12:23 6,529.69 6,529.69 6,522.12 6,522.12 339.9K
12:24 6,522.35 6,523.18 6,522.35 6,523.02 262.7K
12:25 6,523.05 6,524.20 6,523.05 6,523.18 199.3K
12:26 6,524.07 6,526.37 6,524.07 6,524.72 158.4K
12:27 6,524.16 6,524.16 6,521.59 6,521.59 236.5K
12:28 6,521.26 6,523.12 6,521.26 6,523.12 171.5K
12:29 6,524.66 6,525.08 6,523.21 6,523.21 247.3K
12:30 6,523.72 6,524.20 6,522.48 6,523.05 85.1K
12:31 6,524.60 6,527.57 6,524.60 6,527.57 164.3K
12:32 6,530.57 6,534.39 6,530.57 6,534.39 245.7K
12:33 6,533.12 6,533.12 6,531.27 6,531.27 159.2K
12:34 6,533.08 6,536.08 6,533.08 6,535.79 164.6K
12:35 6,534.89 6,535.18 6,532.96 6,532.96 171.3K
12:36 6,530.76 6,530.76 6,530.00 6,530.03 176.6K
12:37 6,529.28 6,531.27 6,529.28 6,531.27 164.2K
12:38 6,530.15 6,531.52 6,530.15 6,531.52 229.9K
12:39 6,529.33 6,530.15 6,527.77 6,530.15 185.6K
12:40 6,528.41 6,528.41 6,526.37 6,526.37 349.7K
12:41 6,525.31 6,525.61 6,524.18 6,524.89 171.4K
12:42 6,527.06 6,527.06 6,523.53 6,523.53 145.9K
12:43 6,523.88 6,524.39 6,523.33 6,523.33 154.0K
12:44 6,520.46 6,520.46 6,519.01 6,519.01 334.9K
12:45 6,519.94 6,522.17 6,519.71 6,519.71 373.5K
12:46 6,520.70 6,522.01 6,520.70 6,522.01 81.0K
12:47 6,522.27 6,522.55 6,522.27 6,522.29 223.8K
12:48 6,524.03 6,524.61 6,523.01 6,523.01 340.0K
12:49 6,523.32 6,524.83 6,523.32 6,524.83 317.3K
12:50 6,524.87 6,527.66 6,524.87 6,527.12 134.9K
12:51 6,528.06 6,530.34 6,527.60 6,530.34 149.8K
12:52 6,531.14 6,531.14 6,528.49 6,528.53 175.3K
12:53 6,529.92 6,531.06 6,529.92 6,530.94 101.2K
12:54 6,530.37 6,530.74 6,528.68 6,530.74 102.1K
12:55 6,532.00 6,532.65 6,531.74 6,531.74 267.2K
12:56 6,531.54 6,531.54 6,529.81 6,530.16 114.2K
12:57 6,529.31 6,530.00 6,527.40 6,528.44 183.5K
12:58 6,528.73 6,529.23 6,528.51 6,529.09 121.9K
12:59 6,529.19 6,530.14 6,529.19 6,529.78 89.7K
13:00 6,528.84 6,528.84 6,525.59 6,525.59 114.6K
13:01 6,526.09 6,526.18 6,525.42 6,526.18 81.6K
13:02 6,527.57 6,528.01 6,524.08 6,524.08 121.3K
13:03 6,524.86 6,527.84 6,524.86 6,526.22 126.0K
13:04 6,525.99 6,527.88 6,525.99 6,526.30 80.1K
13:05 6,526.91 6,530.34 6,526.91 6,530.34 196.7K
13:06 6,530.13 6,531.10 6,530.13 6,530.69 159.4K
13:07 6,531.34 6,531.34 6,527.98 6,528.87 146.9K
13:08 6,528.81 6,528.81 6,527.96 6,527.97 137.2K
13:09 6,527.02 6,527.93 6,527.02 6,527.83 110.9K
13:10 6,527.04 6,527.04 6,523.78 6,525.94 258.6K
13:11 6,527.99 6,527.99 6,525.16 6,525.16 249.1K
13:12 6,525.84 6,526.85 6,523.83 6,523.83 399.5K
13:13 6,524.07 6,525.14 6,523.98 6,525.14 137.8K
13:14 6,527.35 6,529.07 6,527.35 6,529.07 85.6K
13:15 6,529.30 6,530.18 6,529.30 6,529.92 195.5K
13:16 6,530.87 6,531.29 6,529.69 6,530.82 434.4K
13:17 6,531.04 6,532.13 6,531.04 6,531.99 124.6K
13:18 6,531.57 6,531.57 6,527.87 6,527.87 423.6K
13:19 6,525.61 6,526.14 6,525.58 6,526.14 194.0K
13:20 6,525.86 6,525.86 6,524.14 6,524.14 146.6K
13:21 6,525.92 6,527.73 6,525.92 6,527.73 179.4K
13:22 6,526.45 6,527.08 6,526.04 6,526.04 208.9K
13:23 6,529.31 6,532.93 6,529.31 6,532.84 137.9K
13:24 6,533.19 6,535.23 6,533.19 6,534.63 239.1K
13:25 6,533.62 6,534.06 6,532.89 6,534.06 143.9K
13:26 6,532.16 6,533.53 6,532.13 6,533.53 173.0K
13:27 6,532.89 6,534.11 6,532.89 6,534.11 223.2K
13:28 6,534.30 6,534.30 6,531.00 6,531.00 128.3K
13:29 6,529.29 6,530.39 6,529.04 6,529.04 103.6K
13:30 6,528.59 6,528.85 6,527.26 6,527.26 113.8K
13:31 6,526.65 6,528.41 6,526.65 6,528.41 142.7K
13:32 6,528.81 6,529.37 6,528.81 6,529.21 55.4K
13:33 6,529.21 6,530.99 6,529.21 6,530.99 212.1K
13:34 6,531.59 6,531.59 6,529.44 6,529.71 261.0K
13:35 6,529.09 6,529.22 6,528.28 6,528.28 266.0K
13:36 6,529.17 6,529.17 6,528.67 6,529.06 108.7K
13:37 6,527.79 6,527.79 6,522.46 6,522.46 559.8K
13:38 6,521.19 6,523.96 6,521.19 6,523.76 161.5K
13:39 6,522.53 6,523.15 6,522.53 6,522.97 215.4K
13:40 6,523.26 6,523.58 6,520.78 6,523.30 92.9K
13:41 6,523.67 6,523.67 6,520.01 6,520.01 106.2K
13:42 6,520.49 6,520.90 6,520.38 6,520.90 216.7K
13:43 6,522.32 6,523.66 6,522.32 6,523.66 262.4K
13:44 6,523.37 6,523.83 6,523.37 6,523.41 187.0K
13:45 6,523.66 6,523.66 6,521.98 6,522.30 109.3K
13:46 6,522.17 6,523.80 6,522.17 6,522.95 122.6K
13:47 6,520.57 6,521.18 6,519.50 6,521.18 219.2K
13:48 6,520.93 6,522.99 6,520.93 6,522.99 110.0K
13:49 6,521.85 6,522.55 6,520.65 6,522.55 220.0K
13:50 6,522.19 6,522.59 6,521.83 6,522.26 232.9K
13:51 6,523.14 6,523.14 6,520.76 6,520.76 196.6K
13:52 6,521.75 6,525.65 6,521.75 6,525.65 232.4K
13:53 6,526.28 6,528.56 6,526.28 6,528.56 289.7K
13:54 6,527.09 6,527.09 6,524.17 6,524.17 277.7K
13:55 6,524.39 6,528.72 6,524.39 6,528.72 256.6K
13:56 6,526.69 6,526.69 6,523.09 6,523.25 198.9K
13:57 6,520.81 6,523.90 6,520.04 6,523.90 195.0K
13:58 6,524.16 6,527.44 6,524.16 6,527.44 108.5K
13:59 6,527.19 6,527.19 6,525.08 6,525.08 154.3K
14:00 6,522.78 6,524.33 6,522.78 6,524.33 254.1K
14:01 6,524.13 6,526.61 6,523.67 6,524.03 189.2K
14:02 6,524.71 6,526.08 6,524.15 6,526.08 321.3K
14:03 6,525.59 6,527.19 6,524.70 6,524.70 418.8K
14:04 6,524.60 6,526.01 6,524.60 6,524.93 358.4K
14:05 6,524.63 6,525.81 6,522.72 6,523.44 202.7K
14:06 6,523.28 6,523.28 6,519.49 6,519.49 248.2K
14:07 6,520.26 6,520.26 6,519.29 6,519.55 189.0K
14:08 6,518.55 6,518.55 6,516.96 6,516.99 241.0K
14:09 6,515.99 6,518.42 6,515.99 6,518.42 199.4K
14:10 6,518.46 6,520.91 6,518.46 6,520.91 178.6K
14:11 6,521.35 6,527.06 6,520.09 6,527.06 334.9K
14:12 6,527.58 6,527.58 6,522.03 6,522.03 224.4K
14:13 6,522.52 6,522.52 6,519.23 6,521.26 294.3K
14:14 6,518.20 6,518.20 6,515.92 6,515.92 242.4K
14:15 6,515.78 6,517.47 6,515.70 6,517.47 118.4K
14:16 6,517.05 6,518.09 6,517.05 6,518.09 127.0K
14:17 6,517.80 6,517.80 6,515.98 6,515.98 126.6K
14:18 6,516.11 6,520.79 6,516.11 6,520.64 224.5K
14:19 6,519.72 6,519.72 6,517.34 6,517.34 313.6K
14:20 6,515.91 6,515.91 6,514.25 6,515.21 232.7K
14:21 6,514.26 6,515.71 6,514.23 6,515.71 86.5K
14:22 6,515.73 6,517.01 6,515.00 6,515.50 171.5K
14:23 6,516.06 6,516.57 6,514.82 6,515.01 195.5K
14:24 6,516.25 6,518.39 6,516.25 6,517.54 176.5K
14:25 6,519.19 6,519.72 6,516.09 6,516.09 205.2K
14:26 6,516.40 6,516.40 6,513.58 6,513.58 132.4K
14:27 6,513.67 6,514.61 6,513.67 6,514.61 125.8K
14:28 6,515.29 6,515.29 6,513.05 6,513.05 178.5K
14:29 6,512.96 6,512.96 6,510.59 6,510.59 169.7K
14:30 6,512.13 6,514.82 6,512.13 6,514.82 131.6K
14:31 6,514.48 6,519.82 6,514.48 6,517.28 331.1K
14:32 6,517.92 6,519.11 6,517.92 6,518.60 88.3K
14:33 6,518.69 6,520.15 6,518.69 6,520.15 143.9K
14:34 6,520.86 6,521.35 6,520.86 6,521.21 149.3K
14:35 6,520.75 6,520.75 6,519.77 6,520.51 102.4K
14:36 6,519.77 6,522.97 6,519.77 6,522.56 151.0K
14:37 6,523.14 6,523.36 6,522.00 6,522.50 138.3K
14:38 6,523.34 6,523.34 6,520.95 6,521.34 149.1K
14:39 6,521.47 6,521.47 6,520.44 6,520.85 99.1K
14:40 6,521.36 6,521.40 6,520.38 6,520.38 187.5K
14:41 6,520.58 6,522.06 6,519.89 6,522.06 161.5K
14:42 6,522.20 6,522.76 6,521.28 6,522.76 188.5K
14:43 6,524.27 6,525.17 6,523.89 6,523.98 183.7K
14:44 6,525.23 6,525.23 6,523.29 6,523.96 169.0K
14:45 6,523.41 6,525.95 6,523.41 6,525.95 223.0K
14:46 6,526.08 6,528.06 6,525.77 6,525.77 178.4K
14:47 6,526.15 6,527.03 6,525.95 6,527.01 83.8K
14:48 6,527.96 6,528.04 6,525.80 6,525.80 220.5K
14:49 6,526.05 6,526.15 6,525.61 6,525.61 116.4K
14:50 6,526.08 6,526.08 6,523.14 6,523.20 242.3K
14:51 6,523.11 6,523.11 6,521.40 6,522.58 150.4K
14:52 6,523.38 6,523.57 6,522.34 6,523.11 244.3K
14:53 6,523.21 6,523.21 6,520.70 6,520.89 84.6K
14:54 6,517.75 6,520.54 6,517.75 6,520.12 253.1K
14:55 6,520.49 6,520.49 6,516.34 6,516.34 277.2K
14:56 6,516.07 6,516.07 6,514.66 6,514.74 258.9K
14:57 6,513.28 6,514.90 6,513.28 6,513.80 111.8K
14:58 6,514.32 6,515.35 6,514.32 6,515.35 274.4K
14:59 6,518.72 6,520.08 6,518.67 6,518.79 330.3K
15:00 6,516.53 6,516.53 6,515.80 6,516.25 127.5K
15:01 6,516.46 6,518.03 6,516.46 6,518.03 172.0K
15:02 6,517.82 6,517.82 6,513.13 6,513.13 197.7K
15:03 6,514.38 6,517.36 6,514.38 6,517.36 137.0K
15:04 6,517.20 6,517.20 6,512.38 6,512.38 134.6K
15:05 6,513.40 6,516.56 6,513.40 6,516.56 255.0K
15:06 6,517.06 6,517.06 6,514.83 6,514.96 188.2K
15:07 6,513.85 6,515.99 6,513.05 6,515.99 259.1K
15:08 6,515.34 6,515.90 6,515.34 6,515.62 107.0K
15:09 6,515.57 6,517.02 6,515.27 6,517.02 126.3K
15:10 6,517.44 6,517.44 6,514.15 6,514.15 232.9K
15:11 6,515.93 6,515.93 6,514.24 6,514.24 229.1K
15:12 6,514.46 6,521.45 6,514.46 6,521.45 505.9K
15:13 6,525.62 6,528.15 6,525.62 6,528.15 324.5K
15:14 6,531.34 6,534.40 6,531.34 6,534.40 195.4K
15:15 6,536.55 6,536.55 6,533.56 6,535.68 188.1K
15:16 6,536.60 6,539.06 6,536.26 6,539.06 437.1K
15:17 6,537.36 6,537.72 6,535.43 6,535.43 314.3K
15:18 6,533.74 6,536.39 6,533.74 6,536.39 233.4K
15:19 6,540.65 6,543.63 6,540.35 6,543.63 370.3K
15:20 6,544.04 6,548.48 6,544.04 6,548.48 274.4K
15:21 6,548.60 6,549.13 6,547.05 6,548.16 414.0K
15:22 6,545.72 6,545.72 6,542.53 6,542.53 109.9K
15:23 6,544.09 6,545.92 6,542.62 6,545.92 260.0K
15:24 6,544.12 6,544.12 6,542.24 6,543.85 296.5K
15:25 6,546.95 6,549.69 6,546.95 6,549.69 305.6K
15:26 6,548.12 6,548.69 6,546.11 6,547.99 324.1K
15:27 6,548.21 6,550.62 6,548.21 6,549.34 341.1K
15:28 6,548.91 6,549.95 6,548.91 6,549.49 285.6K
15:29 6,548.43 6,548.43 6,541.22 6,541.22 293.1K
15:30 6,538.69 6,541.95 6,538.69 6,541.95 411.4K
15:31 6,545.07 6,545.07 6,541.83 6,541.83 426.7K
15:32 6,542.96 6,546.25 6,542.82 6,546.25 236.1K
15:33 6,547.51 6,554.07 6,547.51 6,553.09 430.6K
15:34 6,552.78 6,557.41 6,552.68 6,557.41 288.7K
15:35 6,558.37 6,562.45 6,558.37 6,562.45 393.3K
15:36 6,561.22 6,562.04 6,557.42 6,557.42 294.4K
15:37 6,556.47 6,556.47 6,550.77 6,550.77 374.9K
15:38 6,546.93 6,546.93 6,540.63 6,542.20 396.5K
15:39 6,541.58 6,543.40 6,540.31 6,543.40 289.9K
15:40 6,544.19 6,552.58 6,544.19 6,552.58 392.9K
15:41 6,552.07 6,552.07 6,548.02 6,548.02 445.3K
15:42 6,550.21 6,550.21 6,541.83 6,541.83 332.2K
15:43 6,539.32 6,542.13 6,539.32 6,541.79 552.2K
15:44 6,541.36 6,541.36 6,537.63 6,537.63 388.6K
15:45 6,537.76 6,540.48 6,536.00 6,540.48 552.2K
15:46 6,541.29 6,541.70 6,539.23 6,539.38 374.8K
15:47 6,538.52 6,542.21 6,538.52 6,542.13 379.4K
15:48 6,542.71 6,542.71 6,539.90 6,539.90 298.3K
15:49 6,542.82 6,543.32 6,542.25 6,542.25 412.2K
15:50 6,544.67 6,556.87 6,544.67 6,556.87 1,110.7K
15:51 6,555.81 6,557.90 6,555.81 6,557.90 449.9K
15:52 6,556.57 6,557.67 6,556.57 6,557.67 536.2K
15:53 6,559.20 6,559.31 6,554.94 6,554.94 671.9K
15:54 6,554.40 6,554.40 6,551.72 6,552.92 553.9K
15:55 6,554.87 6,561.40 6,554.87 6,561.08 891.0K
15:56 6,561.04 6,562.11 6,561.04 6,562.11 1,192.5K
15:57 6,562.62 6,564.60 6,562.34 6,562.34 802.9K
15:58 6,561.77 6,561.77 6,559.92 6,560.00 932.7K
15:59 6,558.91 6,559.86 6,558.91 6,559.86 1,700.1K
16:00 6,559.71 6,561.06 6,559.71 6,561.06 75,255.6K
16:01 6,561.06 6,561.06 6,561.06 6,561.06 23.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据